208850 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 1 |
| 2024-01-23 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1 |
| 2024-01-22 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1 |
| 2024-01-19 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1 |
| 2024-01-18 | 5,790.00 | 5,790.00 | 4,905.00 | 5,780.00 | 5,780.00 | 5 |
| 2024-01-17 | 4,930.00 | 5,760.00 | 4,930.00 | 5,760.00 | 5,760.00 | 2 |
| 2024-01-16 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2024-01-15 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2024-01-12 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2024-01-11 | 5,810.00 | 5,810.00 | 5,000.00 | 5,810.00 | 5,810.00 | 132 |
| 2024-01-10 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1 |
| 2024-01-09 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2024-01-08 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1 |
| 2024-01-05 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 1 |
| 2024-01-04 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 1 |
| 2024-01-03 | 5,950.00 | 5,950.00 | 5,060.00 | 5,830.00 | 5,830.00 | 21 |
| 2024-01-02 | 6,060.00 | 6,060.00 | 5,100.00 | 5,950.00 | 5,950.00 | 102 |
| 2023-12-28 | 6,090.00 | 6,090.00 | 5,180.00 | 6,000.00 | 6,000.00 | 102 |
| 2023-12-27 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 1 |
| 2023-12-26 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 1 |
| 2023-12-22 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2023-12-21 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2023-12-20 | 6,220.00 | 6,220.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2 |
| 2023-12-19 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 1 |
| 2023-12-18 | 6,210.00 | 6,210.00 | 6,200.00 | 6,200.00 | 6,200.00 | 11 |
| 2023-12-15 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 1 |
| 2023-12-14 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0 |
| 2023-12-13 | 5,180.00 | 6,220.00 | 5,180.00 | 6,220.00 | 6,220.00 | 201 |
| 2023-12-12 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 0 |
| 2023-12-11 | 6,230.00 | 6,240.00 | 6,230.00 | 6,240.00 | 6,240.00 | 100 |
| 2023-12-08 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2023-12-07 | 5,510.00 | 6,450.00 | 5,510.00 | 6,300.00 | 6,300.00 | 13 |
| 2023-12-06 | 6,790.00 | 6,790.00 | 5,250.00 | 6,480.00 | 6,480.00 | 23 |
| 2023-12-05 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1 |
| 2023-12-04 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 1 |
| 2023-12-01 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 1 |
| 2023-11-30 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 0 |
| 2023-11-29 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 0 |
| 2023-11-28 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 0 |
| 2023-11-27 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 0 |
| 2023-11-24 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 0 |
| 2023-11-23 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 1 |
| 2023-11-22 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 1 |
| 2023-11-21 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 1 |
| 2023-11-20 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1 |
| 2023-11-17 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 1 |
| 2023-11-16 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1 |
| 2023-11-15 | 5,560.00 | 6,380.00 | 5,560.00 | 5,560.00 | 5,560.00 | 1,005 |
| 2023-11-14 | 7,000.00 | 7,000.00 | 6,000.00 | 6,540.00 | 6,540.00 | 202 |
| 2023-11-13 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1 |
| 2023-11-10 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 0 |
| 2023-11-09 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 1 |
| 2023-11-08 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 26 |
| 2023-11-07 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 1 |
| 2023-11-06 | 5,510.00 | 6,980.00 | 5,510.00 | 6,980.00 | 6,980.00 | 8 |
| 2023-11-03 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 2 |
| 2023-11-02 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1 |
| 2023-11-01 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 1 |
| 2023-10-31 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 91 |
| 2023-10-30 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.